Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

The Home Depot, Inc. (HD)

Compare
358.15
-4.58
(-1.26%)
At close: March 28 at 4:00:02 PM EDT
358.13
-0.02
(-0.01%)
After hours: March 28 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025363.16363.20356.17358.15358.152,979,200
Mar 27, 2025361.90365.21361.15362.73362.733,036,600
Mar 26, 2025360.39364.73360.12362.13362.133,140,900
Mar 25, 2025361.53363.65358.54360.99360.992,799,500
Mar 24, 2025354.62364.43354.28363.77363.774,023,200
Mar 21, 2025352.09353.39346.28351.15351.158,205,400
Mar 20, 2025354.69361.77352.20355.52355.523,391,200
Mar 19, 2025352.00354.43348.99353.42353.422,990,200
Mar 18, 2025353.53353.89347.59349.57349.573,008,200
Mar 17, 2025351.76355.55350.96354.13354.133,681,300
Mar 14, 2025350.65351.39345.42351.31351.315,510,700
Mar 13, 2025 2.30 Dividend
Mar 13, 2025361.91362.00345.26347.25347.257,062,400
Mar 12, 2025371.97372.00361.75364.73362.433,368,000
Mar 11, 2025374.22374.93365.73368.16365.844,013,300
Mar 10, 2025377.44383.12372.61374.65372.293,710,500
Mar 7, 2025379.50380.65368.90376.80374.424,573,900
Mar 6, 2025383.50387.76380.73381.73379.324,222,000
Mar 5, 2025379.00387.12378.01386.35383.912,780,300
Mar 4, 2025386.15387.96378.90381.68379.274,384,800
Mar 3, 2025396.95397.07386.47389.69387.233,397,600
Feb 28, 2025394.42396.87390.28396.60394.104,263,500
Feb 27, 2025389.91395.47388.33390.27387.812,825,100
Feb 26, 2025395.24398.87388.56390.48388.023,871,500
Feb 25, 2025385.00401.01384.19393.29390.816,823,900
Feb 24, 2025386.09386.55378.20382.42380.015,722,000
Feb 21, 2025396.40397.82383.90385.30382.875,287,000
Feb 20, 2025393.00394.76391.10394.64392.152,703,500
Feb 19, 2025397.22398.64392.94395.43392.943,780,000
Feb 18, 2025408.31408.87400.22403.31400.773,994,000
Feb 14, 2025415.00418.00408.56409.50406.923,004,400
Feb 13, 2025408.71412.98407.49412.43409.833,067,900
Feb 12, 2025408.58409.65402.12407.14404.573,387,000
Feb 11, 2025414.00416.57412.74416.36413.731,441,800
Feb 10, 2025410.64414.95408.79413.99411.382,617,600
Feb 7, 2025413.20414.29406.50407.37404.802,530,200
Feb 6, 2025414.91417.79413.00414.16411.552,023,700
Feb 5, 2025415.15415.15408.14413.82411.212,212,100
Feb 4, 2025409.51412.58406.09411.49408.902,150,800
Feb 3, 2025406.12411.90401.01408.76406.182,896,200
Jan 31, 2025413.17416.38410.32411.98409.382,761,800
Jan 30, 2025416.41417.32411.52414.50411.893,081,300
Jan 29, 2025420.22421.37411.79413.42410.812,384,900
Jan 28, 2025423.24423.24416.70418.83416.192,818,300
Jan 27, 2025414.90426.19414.00424.87422.193,699,200
Jan 24, 2025414.09415.01410.76414.50411.892,369,800
Jan 23, 2025411.57414.69408.75414.39411.783,840,300
Jan 22, 2025417.55417.55409.33410.10407.513,581,400
Jan 21, 2025413.00420.22413.00418.43415.793,568,100
Jan 17, 2025413.49414.45408.53409.38406.803,229,000
Jan 16, 2025406.27410.11403.92409.33406.752,305,900
Jan 15, 2025406.65408.00401.76406.09403.534,584,800
Jan 14, 2025390.59394.20389.63392.78390.303,405,200
Jan 13, 2025389.99395.86387.70389.18386.733,512,900
Jan 10, 2025388.91392.91384.62389.89387.435,323,400
Jan 8, 2025383.00387.69380.10387.20384.762,848,500
Jan 7, 2025390.90391.90383.10384.23381.812,274,300
Jan 6, 2025390.50393.99388.03389.37386.913,274,500
Jan 3, 2025389.82391.01385.81389.18386.732,231,600
Jan 2, 2025392.13392.67386.38388.46386.012,415,700
Dec 31, 2024390.01391.46387.30388.99386.542,179,700
Dec 30, 2024390.53391.21385.68389.43386.972,444,700
Dec 27, 2024392.14395.47391.37392.86390.381,942,700
Dec 26, 2024392.52395.78391.62395.14392.651,319,500
Dec 24, 2024392.13396.14390.50396.14393.641,392,600
Dec 23, 2024391.10393.24387.03392.45389.982,433,800
Dec 20, 2024383.37393.29383.05392.60390.128,046,400
Dec 19, 2024394.74395.14384.89385.02382.594,576,100
Dec 18, 2024407.00410.71393.38393.82391.344,225,500
Dec 17, 2024410.00410.40406.23408.47405.893,726,500
Dec 16, 2024417.85418.48410.69410.71408.122,879,600
Dec 13, 2024415.77418.14414.18416.98414.352,649,500
Dec 12, 2024421.43422.75413.18414.42411.813,673,600
Dec 11, 2024425.23428.00421.26421.38418.724,211,200
Dec 10, 2024426.90427.31421.41422.59419.933,354,900
Dec 9, 2024432.35436.36428.03429.18426.473,426,000
Dec 6, 2024428.70435.75427.01431.37428.653,161,400
Dec 5, 2024426.60429.76425.88426.54423.852,523,500
Dec 4, 2024426.41428.83425.50427.92425.221,968,800
Dec 3, 2024429.73430.68423.32429.35426.642,714,000
Dec 2, 2024429.00430.40423.16426.96424.272,617,100
Nov 29, 2024428.56431.00427.54429.13426.422,028,700
Nov 27, 2024 2.25 Dividend
Nov 27, 2024428.60430.10425.96427.19424.502,293,500
Nov 26, 2024428.60439.37424.70429.52424.582,758,600
Nov 25, 2024425.00430.25424.46428.67423.744,544,200
Nov 22, 2024412.09420.14410.95420.00415.174,932,500
Nov 21, 2024401.33411.39400.38410.45405.733,722,200
Nov 20, 2024406.00406.70399.92400.00395.404,732,200
Nov 19, 2024408.38409.16399.36406.80402.123,239,400
Nov 18, 2024405.50412.54403.95410.44405.723,394,300
Nov 15, 2024402.90408.91402.90408.18403.483,239,500
Nov 14, 2024408.00411.50404.39405.72401.053,348,100
Nov 13, 2024409.13412.74406.72410.19405.473,083,100
Nov 12, 2024414.25416.02402.19403.08398.445,647,100
Nov 11, 2024407.77411.60405.83408.29403.594,071,500
Nov 8, 2024404.00406.40402.30405.90401.233,448,700
Nov 7, 2024391.00399.76390.80399.44394.844,323,100
Nov 6, 2024394.04394.04381.72388.37383.907,133,400
Nov 5, 2024394.97400.23393.86400.09395.482,496,500
Nov 4, 2024391.95400.48391.07395.57391.022,690,500
Nov 1, 2024394.80398.71392.01392.59388.073,277,800
Oct 31, 2024390.50395.67390.50393.75389.222,518,600
Oct 30, 2024395.00397.69391.94392.52388.002,795,600
Oct 29, 2024393.94399.11389.05395.07390.523,822,700
Oct 28, 2024403.45405.84401.95402.89398.252,586,500
Oct 25, 2024403.52403.52397.83398.91394.321,941,400
Oct 24, 2024402.29404.20398.09402.68398.042,550,300
Oct 23, 2024400.56404.28396.69399.64395.043,159,000
Oct 22, 2024398.50402.95396.21401.85397.224,486,700
Oct 21, 2024416.07416.56404.37406.40401.723,699,500
Oct 18, 2024416.65416.66413.24415.00410.222,436,600
Oct 17, 2024418.61419.00414.56415.60410.822,013,800
Oct 16, 2024413.87418.74413.87418.61413.792,429,000
Oct 15, 2024417.95421.56415.02415.58410.803,693,000
Oct 14, 2024411.48416.42411.30415.42410.642,088,700
Oct 11, 2024410.56413.14408.84411.90407.162,717,400
Oct 10, 2024409.72414.48407.63409.96405.243,040,800
Oct 9, 2024420.00420.03410.75416.07411.283,627,800
Oct 8, 2024409.80415.29408.44414.18409.413,693,900
Oct 7, 2024404.89409.81401.24408.06403.363,267,800
Oct 4, 2024410.07411.82399.45408.36403.663,989,000
Oct 3, 2024409.00412.97406.80411.58406.843,320,700
Oct 2, 2024407.70411.46404.96411.26406.533,431,300
Oct 1, 2024404.02410.56401.41409.05404.343,476,200
Sep 30, 2024400.20405.31399.02405.20400.543,442,000
Sep 27, 2024399.65403.54398.31399.53394.932,452,300
Sep 26, 2024399.50400.00395.49396.70392.132,849,500
Sep 25, 2024400.66400.66395.62396.93392.362,787,300
Sep 24, 2024394.70401.11393.63400.66396.054,057,700
Sep 23, 2024390.83392.65387.26391.96387.452,502,300
Sep 20, 2024388.33391.83387.00389.86385.376,584,200
Sep 19, 2024390.84391.87387.01390.34385.853,753,500
Sep 18, 2024384.09392.67381.07384.01379.593,549,400
Sep 17, 2024383.43387.94381.68383.24378.832,947,600
Sep 16, 2024382.00384.00379.53382.01377.612,877,800
Sep 13, 2024375.56382.00375.51379.99375.622,514,700
Sep 12, 2024371.94374.99370.56374.43370.122,368,300
Sep 11, 2024369.55371.21362.14370.49366.232,937,700
Sep 10, 2024365.70371.56362.48370.87366.602,787,400
Sep 9, 2024362.76366.16360.03365.52361.312,747,600
Sep 6, 2024362.92365.44359.42360.05355.912,228,800
Sep 5, 2024364.90365.15357.58361.85357.682,789,200
Sep 4, 2024364.17365.93360.01364.67360.473,221,300
Sep 3, 2024367.90369.38362.90364.74360.543,598,100
Aug 30, 2024369.24370.41364.88368.50364.263,216,700
Aug 29, 2024 2.25 Dividend
Aug 29, 2024372.61373.32366.93367.06362.832,698,400
Aug 28, 2024373.00375.41370.20372.69366.182,218,300
Aug 27, 2024373.49374.28371.00373.18366.661,780,300
Aug 26, 2024377.08378.58373.37374.11367.572,452,100
Aug 23, 2024366.66376.32365.19375.59369.023,426,200
Aug 22, 2024371.50372.46364.61365.36358.974,097,300
Aug 21, 2024369.45372.87368.52370.46363.984,587,600
Aug 20, 2024360.65367.64360.50367.27360.853,459,400
Aug 19, 2024362.50364.69362.10363.07356.723,634,900
Aug 16, 2024359.97363.70359.97362.06355.733,308,300
Aug 15, 2024362.46365.41358.14360.07353.783,575,800
Aug 14, 2024349.55359.69349.40355.66349.444,814,800
Aug 13, 2024341.87353.39339.37350.07343.956,388,600
Aug 12, 2024350.77351.50342.13345.81339.773,830,200
Aug 9, 2024347.89351.53345.40348.64342.552,314,800
Aug 8, 2024342.24348.74341.34348.34342.253,591,100
Aug 7, 2024355.18356.27342.28342.40336.423,429,100
Aug 6, 2024348.75358.66347.28353.91347.722,831,100
Aug 5, 2024350.88353.94345.24350.01343.893,827,900
Aug 2, 2024354.93355.57346.74355.43349.223,764,600
Aug 1, 2024369.99371.48353.75358.58352.313,759,000
Jul 31, 2024365.00372.49363.04368.16361.723,526,100
Jul 30, 2024362.82364.69359.26363.69357.332,788,800
Jul 29, 2024359.21362.89358.95361.67355.352,142,100
Jul 26, 2024355.01361.67355.01359.51353.232,439,000
Jul 25, 2024350.20358.83349.33353.29347.113,297,600
Jul 24, 2024358.93361.45350.00350.31344.193,508,100
Jul 23, 2024365.43365.43359.38359.62353.332,535,700
Jul 22, 2024364.50367.28361.08363.25356.904,049,300
Jul 19, 2024366.43367.60361.95363.36357.012,474,500
Jul 18, 2024369.90375.74365.78366.08359.682,395,000
Jul 17, 2024366.64375.19365.42371.89365.393,991,100
Jul 16, 2024360.06369.42359.50369.12362.673,210,400
Jul 15, 2024359.14361.18355.03358.46352.192,884,000
Jul 12, 2024355.00363.95354.09359.77353.484,019,900
Jul 11, 2024350.78354.13345.00353.79347.614,146,900
Jul 10, 2024338.64344.29337.62344.18338.163,263,100
Jul 9, 2024338.95339.26335.57337.09331.202,254,300
Jul 8, 2024335.88340.76335.00339.60333.663,534,500
Jul 5, 2024332.71335.92331.64334.58328.733,437,500
Jul 3, 2024337.00339.64333.54333.64327.811,733,000
Jul 2, 2024335.00336.83332.53334.97329.122,995,900
Jul 1, 2024343.92344.65335.39336.19330.312,643,600
Jun 28, 2024341.35345.28340.71344.24338.226,344,000
Jun 27, 2024342.83344.76338.45341.49335.522,912,600
Jun 26, 2024339.46342.59337.53341.82335.853,365,300
Jun 25, 2024346.31346.99334.53338.32332.414,980,500
Jun 24, 2024356.90357.69350.72350.88344.754,278,900
Jun 21, 2024354.84356.25352.05355.80349.586,596,400
Jun 20, 2024352.00354.92349.59353.44347.263,661,200
Jun 18, 2024352.95356.41352.11353.87347.683,655,000
Jun 17, 2024344.89350.69344.40349.50343.392,680,200
Jun 14, 2024344.81347.50341.69346.84340.782,589,000
Jun 13, 2024345.90348.69343.07347.88341.803,380,800
Jun 12, 2024347.03350.49343.06344.14338.124,793,000
Jun 11, 2024333.00336.31330.32335.72329.853,250,900
Jun 10, 2024327.00332.80326.50332.56326.752,691,400
Jun 7, 2024325.73328.82323.93327.03321.312,583,800
Jun 6, 2024329.80331.84328.06331.10325.312,979,400
Jun 5, 2024328.50330.46325.92330.26324.492,422,400
Jun 4, 2024326.87329.79325.10328.26322.524,296,800
Jun 3, 2024333.65333.65326.84328.01322.283,712,800
May 31, 2024330.05335.17328.01334.87329.025,557,800
May 30, 2024 2.25 Dividend
May 30, 2024326.26330.22325.71329.18323.432,921,800
May 29, 2024326.53326.79323.77325.91318.003,506,200
May 28, 2024325.39330.99324.48328.70320.733,807,500
May 24, 2024326.39327.54324.42325.10317.212,736,200
May 23, 2024330.98331.00326.00326.89318.964,021,100
May 22, 2024334.66335.25328.93330.59322.574,024,400
May 21, 2024339.00339.00332.33336.15327.994,275,100
May 20, 2024341.13342.55337.54337.82329.623,237,400
May 17, 2024344.76344.93340.59344.21335.862,739,000
May 16, 2024348.00348.25342.67342.73334.413,101,600
May 15, 2024345.18350.44344.69348.67340.214,151,100
May 14, 2024335.05344.25333.00340.50332.245,854,300
May 13, 2024348.06348.79340.40340.96332.694,055,600
May 10, 2024347.46349.81344.70346.43338.023,413,700
May 9, 2024339.25348.01338.88347.44339.013,801,400
May 8, 2024338.78340.44337.63338.83330.613,123,200
May 7, 2024343.60345.54340.38340.69332.422,930,700
May 6, 2024346.00346.38340.44342.29333.993,366,100
May 3, 2024341.28346.88340.37342.85334.534,165,100
May 2, 2024335.50336.00330.98335.53327.393,213,600
May 1, 2024333.01335.39329.43331.97323.923,267,500
Apr 30, 2024335.72337.44332.86334.22326.113,089,900
Apr 29, 2024335.00337.34334.15336.80328.632,427,400
Apr 26, 2024331.00335.83330.99335.09326.962,465,300
Apr 25, 2024329.72332.91326.90331.98323.933,787,800
Apr 24, 2024337.07337.55331.82333.01324.934,029,200
Apr 23, 2024338.00340.19336.29339.00330.783,697,400
Apr 22, 2024338.22339.45333.71336.11327.963,112,800
Apr 19, 2024334.71335.87332.58335.36327.223,076,100
Apr 18, 2024335.65336.95331.33332.89324.813,717,300
Apr 17, 2024336.78337.25331.94332.83324.754,273,800
Apr 16, 2024336.82338.11332.96334.83326.714,525,500
Apr 15, 2024345.92346.08337.19337.93329.734,209,200
Apr 12, 2024346.12346.12341.51342.87334.553,546,900
Apr 11, 2024351.04351.91345.79347.37338.944,104,700
Apr 10, 2024351.87353.99348.75350.56342.054,805,200
Apr 9, 2024363.63364.45358.73361.42352.653,022,600
Apr 8, 2024358.07362.57357.26362.05353.274,339,600
Apr 5, 2024357.68359.33356.02357.87349.193,243,400
Apr 4, 2024362.61365.00356.91357.68349.004,381,600
Apr 3, 2024362.00362.40359.00359.90351.174,723,000
Apr 2, 2024364.50366.86362.96363.00354.194,650,500
Apr 1, 2024381.47383.14367.84368.03359.104,333,200

Related Tickers

LOW Lowe's Companies, Inc.
228.42
-1.62%
 
FND Floor & Decor Holdings, Inc.
80.40
-3.63%
 
KGFHY Kingfisher plc
6.52
+0.46%
 
HVT Haverty Furniture Companies, Inc.
20.22
-2.55%
 
KIRK Kirkland's, Inc.
1.2900
-5.84%
 
KGF.L Kingfisher plc
251.50
+1.37%
 
HVT-A Haverty Furniture Companies, Inc.
21.44
0.00%
 
WES.AX Wesfarmers Limited
72.04
-1.17%
 
TTSH Tile Shop Holdings, Inc.
6.49
-0.92%
 
LIVE Live Ventures Incorporated
7.41
+1.79%